Aerocentury Corp $15.86

down -0.43


29/7/2014 04:00 PM  |  AMEX : ACY  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACY historical data

Date Open High Low Close Volume
7/29/201415.8616.2015.8615.8617,790
7/28/201416.2916.2916.2916.290
7/25/201416.1516.2915.7916.2911,588
7/24/201416.1516.2915.8416.2930,509
7/23/201415.7916.3015.7916.30302
7/22/201416.1016.1415.9616.1010,500
7/21/201416.0316.4016.0316.40815
7/18/201416.4016.4016.4016.40350
7/17/201415.9316.1015.9316.053,394
7/16/201416.3816.3815.9615.96380
7/15/201416.0816.1516.0816.15792
7/14/201415.7816.0815.7816.082,356
7/11/201416.0816.0816.0816.08296
7/10/201415.7616.3015.7616.067,026
7/9/201415.9716.3715.7715.835,376
7/8/201415.5015.9515.5015.762,220
7/7/201415.7516.0015.6415.641,851
7/3/201415.9015.9015.9015.90250
7/2/201416.4016.4015.7516.021,498
7/1/201416.1416.4016.1416.371,050
6/30/201416.1716.1715.5815.58387
6/27/201416.1216.1216.0616.06200
6/26/201416.0516.0515.8415.881,284
6/25/201416.0316.3216.0316.272,988
6/24/201417.0617.0616.6616.661,150
6/23/201415.7717.0115.7717.002,854
6/20/201416.0216.6816.0216.68737
6/19/201416.5016.5016.5016.50204
6/18/201416.5016.7116.5016.712,891
6/17/201416.5016.5016.5016.50102
6/16/201416.7617.0016.3516.35987
6/13/201416.2616.2616.2616.26385
6/12/201416.8717.0516.0516.056,531
6/11/201416.5016.5016.4916.502,111
6/10/201416.5517.1816.5116.571,468
6/9/201417.1917.1915.9117.003,255
6/6/201416.3616.9016.3616.502,426
6/5/201416.1316.3016.1016.30981
6/4/201416.3616.3615.8916.31675
6/3/201416.3216.3216.3216.32394
6/2/201416.2416.4015.6716.40592
5/30/201415.8416.1215.7515.764,436
5/29/201416.2716.3415.5515.5511,119
5/28/201416.1116.2015.8316.161,145
5/27/201416.0516.0515.7515.756,324
5/23/201416.3416.3416.0716.252,202
5/22/201416.8016.8015.6916.707,211
5/21/201416.4816.4816.4816.48100
5/20/201416.9716.9716.3016.30669
5/19/201415.5616.4715.5616.478,466
5/16/201415.6815.8615.6815.86505
5/15/201415.5015.7115.2515.602,147
5/14/201415.9415.9415.9415.94200
5/13/201416.1316.1915.4115.882,264
5/12/201417.7017.7016.2016.248,394
5/9/201417.3617.4017.1117.111,475
5/8/201416.0716.0716.0716.070
5/7/201416.1916.1916.1916.190
5/6/201418.1918.1917.8017.80402
5/5/201417.5618.0717.2717.6612,292
5/2/201417.6718.2517.5417.547,855
5/1/201418.2418.2517.8018.256,937
4/30/201418.1018.3017.6018.254,805
4/29/201417.6018.3817.3818.387,428
4/28/201418.0018.4017.8018.402,703
4/25/201418.5018.5018.5018.5093
4/24/201418.5018.5018.5018.50130
4/23/201418.3818.5017.9017.904,741
4/22/201417.4018.1817.3218.186,897
4/21/201418.1918.1917.6018.027,000
4/17/201417.3118.3917.3118.182,646
4/16/201417.5918.3517.5018.357,650
4/15/201418.4918.5017.1518.397,546
4/14/201418.9018.9017.4017.551,148
4/11/201418.0018.1017.5218.041,174
4/10/201417.7018.9017.7017.8717,827
4/9/201417.6917.6917.6717.67301
4/8/201417.3317.8017.3317.69400
4/7/201417.1617.8017.1617.181,046
4/4/201417.7517.7517.2017.616,217
4/3/201417.7017.7017.2517.25279
4/2/201417.2917.5517.2517.551,314
4/1/201417.7517.7517.6017.63417
3/31/201416.9117.8116.9117.802,045
3/28/201416.9317.8116.9317.814,574
3/27/201417.3017.3017.3017.30202
3/26/201417.9717.9717.9717.9737
3/25/201417.9717.9717.8217.97546
3/24/201417.0017.8416.8617.452,955
3/21/201416.8817.8416.8817.262,062
3/20/201417.1018.5017.1017.5514,108
3/19/201417.9818.5017.0817.455,840
3/18/201416.5117.4016.1717.1514,981
3/17/201416.4416.5115.8716.504,121
3/14/201416.5116.5116.5116.510
3/13/201417.1017.2017.0617.144,502
3/12/201416.7018.4016.7018.0717,558
3/11/201417.2117.2117.1417.14307
3/10/201417.7917.7917.7917.79373
3/7/201417.1017.5017.1017.501,378
Trading Center